CTT Systems AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	220.00	224.00	220.00	222.00	203.62	7,703
2022-01-12	222.00	224.50	221.50	224.00	205.45	1,541
2022-01-11	217.00	223.50	216.00	222.00	203.62	7,355
2022-01-10	225.50	229.00	215.00	217.50	199.49	32,632
2022-01-07	235.00	235.00	224.50	227.50	208.66	32,060
2022-01-05	234.50	235.00	230.50	233.00	213.71	1,027
2022-01-04	229.00	235.00	224.00	234.00	214.62	9,361
2022-01-03	215.00	229.00	215.00	229.00	210.04	5,525
2021-12-30	215.00	218.50	213.50	216.50	198.57	4,172
2021-12-29	218.00	218.00	215.50	216.00	198.11	2,918
2021-12-28	219.00	220.50	212.50	218.00	199.95	2,314
2021-12-27	215.00	222.00	215.00	217.50	199.49	5,275
2021-12-23	211.50	217.50	211.50	214.50	196.74	1,798
2021-12-22	216.50	216.50	210.00	211.50	193.99	2,681
2021-12-21	215.00	218.00	209.50	217.00	199.03	5,427
2021-12-20	218.50	218.50	210.50	214.00	196.28	4,098
2021-12-17	218.00	221.50	210.50	218.50	200.41	10,992
2021-12-16	222.00	222.00	212.50	218.00	199.95	9,818
2021-12-15	219.50	227.50	216.50	222.00	203.62	12,196
2021-12-14	227.50	232.00	217.00	223.50	204.99	49,902
2021-12-13	232.00	237.00	223.50	226.50	207.74	4,298
2021-12-10	233.00	243.00	227.00	232.00	212.79	32,345
2021-12-09	222.00	232.00	222.00	232.00	212.79	2,953
2021-12-08	219.50	227.00	215.50	226.50	207.74	8,791
2021-12-07	220.00	223.00	215.50	220.00	201.78	37,691
2021-12-06	222.00	223.00	216.00	219.50	201.32	3,036
2021-12-03	226.00	226.00	220.50	222.00	203.62	2,110
2021-12-02	232.00	232.00	222.50	226.00	207.29	2,380
2021-12-01	232.50	235.00	226.00	232.00	212.79	4,934
2021-11-30	228.00	230.00	220.50	228.50	209.58	9,055
2021-11-29	235.00	235.00	223.50	229.00	210.04	8,531
2021-11-26	232.00	241.50	228.50	237.00	217.37	11,341
2021-11-25	244.00	247.50	238.50	244.50	224.25	6,001
2021-11-24	252.50	252.50	238.00	244.00	223.79	14,937
2021-11-23	253.00	254.00	242.00	253.00	232.05	6,416
2021-11-22	251.00	258.00	250.50	252.50	231.59	4,882
2021-11-19	238.50	264.50	238.50	251.00	230.22	15,827
2021-11-18	234.00	242.00	234.00	239.00	219.21	15,956
2021-11-17	236.00	237.00	230.50	235.00	215.54	19,814
2021-11-16	228.00	237.00	225.00	236.00	216.46	3,943
2021-11-15	233.00	235.00	226.00	230.50	211.41	5,243
2021-11-12	234.00	237.00	229.50	233.00	213.71	3,450
2021-11-11	229.00	240.00	229.00	234.00	214.62	14,044
2021-11-10	229.00	230.00	226.00	229.00	210.04	4,452
2021-11-09	229.50	230.00	222.50	226.00	207.29	6,958
2021-11-08	218.00	230.00	218.00	229.50	210.50	13,585
2021-11-05	217.50	223.00	215.00	215.50	197.65	4,501
2021-11-04	212.00	217.50	208.50	212.00	194.44	49,084
2021-11-03	212.00	212.00	203.50	211.00	193.53	40,026
2021-11-02	217.00	221.00	209.50	212.00	194.44	7,151
2021-11-01	215.00	217.00	209.50	213.50	195.82	12,181
2021-10-29	214.50	218.00	211.00	214.50	196.74	8,056
2021-10-28	214.50	220.00	210.50	215.00	197.20	13,613
2021-10-27	214.50	218.50	210.00	215.00	197.20	24,925
2021-10-26	216.00	219.50	210.00	215.00	197.20	6,118
2021-10-25	220.50	225.00	211.50	217.50	199.49	8,422
2021-10-22	225.00	226.00	220.50	225.00	206.37	3,152
2021-10-21	226.00	226.00	220.50	225.00	206.37	3,688
2021-10-20	220.00	226.00	217.50	226.00	207.29	12,843
2021-10-19	216.00	218.50	214.00	216.50	198.57	1,001,970

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.4000 SEK
2025-05-09	5.3500 SEK
2024-05-07	5.3500 SEK
2023-05-05	4.0500 SEK
2022-05-05	0.7900 SEK
2021-05-06	1.7400 SEK
2020-05-07	4.0500 SEK
2019-05-08	4.0500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.